Gran Tierra Energy Inc. (LON:GTE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 725.00
+20.00 (2.84%)
Nov 10, 2026, 8:31 AM GMT
LON:GTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 661.00 | 725.00 | 661.00 | 725.00 | 725.00 | 2.84% | 7 |
| Nov 9, 2026 | 705.00 | 661.00 | 660.00 | 705.00 | 705.00 | - | 534 |
| Nov 6, 2026 | 725.00 | 685.00 | 670.00 | 705.00 | 705.00 | -2.76% | 430 |
| Nov 5, 2026 | 750.00 | 790.00 | 715.00 | 725.00 | 725.00 | -3.97% | 738 |
| Nov 4, 2026 | 775.00 | 728.73 | 710.00 | 755.00 | 755.00 | -2.58% | 1,616 |
| Nov 3, 2026 | 775.00 | 710.00 | 710.00 | 775.00 | 775.00 | 0.65% | 1,663 |
| Nov 2, 2026 | 845.00 | 867.50 | 770.00 | 770.00 | 770.00 | -8.88% | 2,703 |
| Oct 30, 2026 | 855.00 | 800.00 | 800.00 | 845.00 | 845.00 | -1.17% | 541 |
| Oct 29, 2026 | 857.50 | 855.00 | 855.00 | 855.00 | 855.00 | -0.29% | 1 |
| Oct 28, 2026 | 850.00 | 810.00 | 810.00 | 857.50 | 857.50 | 6.52% | 208 |
| Oct 27, 2026 | 850.00 | 819.00 | 805.00 | 805.00 | 805.00 | -5.29% | 766 |
| Oct 26, 2026 | 855.00 | 880.00 | 815.00 | 850.00 | 850.00 | -1.73% | 379 |
| Oct 23, 2026 | 845.00 | 881.22 | 820.00 | 865.00 | 865.00 | 2.37% | 401 |
| Oct 22, 2026 | 825.00 | 850.00 | 815.00 | 845.00 | 845.00 | 2.42% | 509 |
| Oct 21, 2026 | 815.00 | 850.00 | 790.00 | 825.00 | 825.00 | 1.23% | 1,740 |
| Oct 20, 2026 | 815.00 | 811.00 | 780.00 | 815.00 | 815.00 | 1.88% | 432 |
| Oct 19, 2026 | 800.00 | 830.00 | 830.00 | 800.00 | 800.00 | - | 290 |
| Oct 16, 2026 | 750.00 | 750.00 | 750.00 | 800.00 | 800.00 | -1.23% | 48 |
| Oct 15, 2026 | 775.00 | 770.00 | 770.00 | 810.00 | 810.00 | 4.52% | 61 |
| Oct 14, 2026 | 795.00 | 833.40 | 767.00 | 775.00 | 775.00 | -3.13% | 1,027 |
| Oct 13, 2026 | 785.00 | 765.00 | 765.00 | 800.00 | 800.00 | 1.91% | 495 |
| Oct 12, 2026 | 755.00 | 758.50 | 750.00 | 785.00 | 785.00 | 1.29% | 1,011 |
| Oct 9, 2026 | 760.00 | 755.00 | 740.00 | 775.00 | 775.00 | 1.97% | 1,020 |
| Oct 8, 2026 | 798.40 | 798.40 | 720.00 | 760.00 | 760.00 | - | 569 |
| Oct 7, 2026 | 760.00 | 798.40 | 720.00 | 760.00 | 760.00 | - | 240 |
| Oct 6, 2026 | 760.00 | 740.00 | 740.00 | 760.00 | 760.00 | - | 137 |
| Oct 5, 2026 | 760.00 | 796.60 | 796.60 | 760.00 | 760.00 | 2.01% | 30 |
| Oct 2, 2026 | 776.50 | 776.50 | 710.00 | 745.00 | 745.00 | 1.36% | 289 |
| Oct 1, 2026 | 759.50 | 759.50 | 703.80 | 735.00 | 735.00 | - | 10 |
| Sep 30, 2026 | 705.00 | 705.00 | 705.00 | 735.00 | 735.00 | - | 1 |
| Sep 29, 2026 | 750.00 | 735.00 | 735.00 | 735.00 | 735.00 | -2.00% | 1,200 |
| Sep 28, 2026 | 750.00 | 725.00 | 720.00 | 750.00 | 750.00 | - | 119 |
| Sep 25, 2026 | 765.00 | 775.00 | 775.00 | 750.00 | 750.00 | -5.66% | 238 |
| Sep 24, 2026 | 710.00 | 710.00 | 710.00 | 795.00 | 795.00 | 6.71% | 80 |
| Sep 23, 2026 | 745.00 | 770.00 | 705.00 | 745.00 | 745.00 | -1.32% | 76 |
| Sep 22, 2026 | 755.00 | 790.00 | 755.45 | 755.00 | 755.00 | -1.95% | 816 |
| Sep 21, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0.65% | 135 |
| Sep 18, 2026 | 765.00 | 766.00 | 725.00 | 765.00 | 765.00 | -2.55% | 968 |
| Sep 17, 2026 | 759.80 | 816.50 | 744.50 | 785.00 | 785.00 | -1.26% | 393 |
| Sep 16, 2026 | 816.50 | 826.50 | 763.50 | 795.00 | 795.00 | 3.25% | 527 |
| Sep 15, 2026 | 740.00 | 740.00 | 740.00 | 770.00 | 770.00 | - | 174 |
| Sep 14, 2026 | 740.00 | 740.00 | 740.00 | 770.00 | 770.00 | -1.28% | 2,334 |
| Sep 11, 2026 | 770.00 | 798.80 | 750.00 | 780.00 | 780.00 | 1.96% | 2,850 |
| Sep 10, 2026 | 760.00 | 798.40 | 726.00 | 765.00 | 765.00 | 0.66% | 1,785 |
| Sep 9, 2026 | 755.00 | 720.00 | 712.00 | 760.00 | 760.00 | 0.66% | 390 |
| Sep 8, 2026 | 740.00 | 712.00 | 700.00 | 755.00 | 755.00 | 2.03% | 208 |
| Sep 7, 2026 | 740.00 | 710.00 | 710.00 | 740.00 | 740.00 | - | 239 |
| Sep 4, 2026 | 755.00 | 798.20 | 695.00 | 740.00 | 740.00 | 2.78% | 75 |
| Sep 3, 2026 | 745.00 | 720.00 | 700.00 | 720.00 | 720.00 | 2.13% | 1,439 |
| Sep 2, 2026 | 798.20 | 705.00 | 705.00 | 705.00 | 705.00 | -6.62% | 37 |